Italia markets close in 6 hours 27 minutes
FTSE MIB
34.130,41 -21,00 (-0,06%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,63 +0,64 (+0,81%) Bitcoin EUR
57.114,68 -1.043,46 (-1,79%)
Marechale Capital Plc (MAC.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 01:38PM BST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 07 mag 2024 | 1,4000 | 1,3300 | 1,3300 | 1,3500 | 1,3500 | 70.000 |
| 03 mag 2024 | 1,4000 | 1,4350 | 1,3100 | 1,4000 | 1,4000 | 721.194 |
| 02 mag 2024 | 1,4000 | 1,4390 | 1,3220 | 1,4000 | 1,4000 | 324.928 |
| 01 mag 2024 | 1,3500 | 1,6240 | 1,2900 | 1,4000 | 1,4000 | 3.665.361 |
| 30 apr 2024 | 1,1250 | 1,4760 | 1,1900 | 1,2750 | 1,2750 | 3.835.327 |
| 29 apr 2024 | 1,0500 | 1,0990 | 1,0360 | 1,0750 | 1,0750 | 412.378 |
| 26 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 25 apr 2024 | 1,0500 | 1,0790 | 1,0360 | 1,0500 | 1,0500 | 42.000 |
| 24 apr 2024 | 1,0500 | 1,0360 | 1,0360 | 1,0500 | 1,0500 | 100.000 |
| 23 apr 2024 | 1,0500 | 1,0840 | 1,0800 | 1,0500 | 1,0500 | 71.713 |
| 22 apr 2024 | 1,0500 | 1,0850 | 1,0850 | 1,0500 | 1,0500 | 91.130 |
| 19 apr 2024 | 1,2000 | 1,2490 | 1,0330 | 1,0500 | 1,0500 | 4.418.220 |
| 18 apr 2024 | 1,3000 | 1,2220 | 1,1600 | 1,2250 | 1,2250 | 2.615.629 |
| 17 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 12 apr 2024 | 1,2500 | 1,3900 | 1,3000 | 1,3000 | 1,3000 | 141.367 |
| 11 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 08 apr 2024 | 1,2500 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 7 |
| 05 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 03 apr 2024 | 1,2500 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 20.000 |
| 02 apr 2024 | 1,2500 | 1,2100 | 1,2100 | 1,2500 | 1,2500 | 1.112 |
| 28 mar 2024 | 1,4000 | 1,3750 | 1,2050 | 1,2500 | 1,2500 | 1.242.727 |
| 27 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 26 mar 2024 | 1,3500 | 1,3850 | 1,3850 | 1,4000 | 1,4000 | 110.000 |
| 25 mar 2024 | 1,4000 | 1,3000 | 1,3000 | 1,3500 | 1,3500 | 78.057 |
| 22 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 21 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 14 mar 2024 | 1,4000 | 1,3300 | 1,3100 | 1,4000 | 1,4000 | 31.223 |
| 13 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 12 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 11 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 08 mar 2024 | 1,4000 | 1,4970 | 1,4970 | 1,4000 | 1,4000 | 88 |
| 07 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06 mar 2024 | 1,4000 | 1,3300 | 1,3300 | 1,4000 | 1,4000 | 1.270 |
| 05 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 mar 2024 | 1,3500 | 1,3900 | 1,3900 | 1,4000 | 1,4000 | 35.971 |
| 01 mar 2024 | 1,3500 | 1,3750 | 1,3100 | 1,3500 | 1,3500 | 144.238 |
| 29 feb 2024 | 1,4000 | 1,3750 | 1,3000 | 1,3500 | 1,3500 | 170.294 |
| 28 feb 2024 | 1,5500 | 1,4700 | 1,4200 | 1,4000 | 1,4000 | 39.782 |
| 27 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 26 feb 2024 | 1,5500 | 1,4240 | 1,4240 | 1,5500 | 1,5500 | 41.994 |
| 23 feb 2024 | 1,5500 | 1,4000 | 1,4000 | 1,5500 | 1,5500 | 2.867 |
| 22 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 feb 2024 | 1,5000 | 1,4000 | 1,4000 | 1,5000 | 1,5000 | 1.631 |
| 20 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 feb 2024 | 1,5500 | 1,4000 | 1,4000 | 1,5000 | 1,5000 | 2.303 |
| 16 feb 2024 | 1,5500 | 1,4110 | 1,4110 | 1,5000 | 1,5000 | 120.000 |
| 15 feb 2024 | 1,5000 | 1,4500 | 1,4110 | 1,5000 | 1,5000 | 485.236 |
| 14 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 09 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 feb 2024 | 1,5000 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 170.766 |
| 07 feb 2024 | 1,5000 | 1,4270 | 1,4270 | 1,5000 | 1,5000 | 261.076 |
| 06 feb 2024 | 1,4000 | 1,5800 | 1,4980 | 1,5000 | 1,5000 | 291.330 |
| 05 feb 2024 | 0,0140 | 0,0132 | 0,0132 | 0,0140 | 0,0140 | 33.557 |
| 02 feb 2024 | 1,6500 | 1,7880 | 1,3250 | 1,4000 | 1,4000 | 1.113.902 |
| 01 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 31 gen 2024 | 1,3500 | 1,6860 | 1,4000 | 1,6500 | 1,6500 | 1.035.286 |
| 30 gen 2024 | 1,3500 | 1,3900 | 1,3210 | 1,3500 | 1,3500 | 111.312 |
| 29 gen 2024 | 1,3500 | 1,3990 | 1,3100 | 1,3500 | 1,3500 | 218.644 |
| 26 gen 2024 | 1,5000 | 1,4100 | 1,3100 | 1,3500 | 1,3500 | 245.408 |
| 25 gen 2024 | 1,5000 | 1,4020 | 1,4000 | 1,5000 | 1,5000 | 61.317 |
| 24 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 gen 2024 | 1,4500 | 1,4440 | 1,4440 | 1,5000 | 1,5000 | 340.000 |
| 18 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 17 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 12 gen 2024 | 1,4500 | 1,4010 | 1,4010 | 1,4500 | 1,4500 | 7.220 |
| 11 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 10 gen 2024 | 1,4500 | 1,4010 | 1,4010 | 1,4500 | 1,4500 | 126.092 |
| 09 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 103.103 |
| 08 gen 2024 | 1,4500 | 1,4010 | 1,4010 | 1,4500 | 1,4500 | 123.238 |
| 05 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 gen 2024 | 1,5500 | 1,4200 | 1,4200 | 1,5500 | 1,5500 | 10.000 |
| 02 gen 2024 | 1,5500 | 1,5100 | 1,5100 | 1,5500 | 1,5500 | 45.000 |
| 29 dic 2023 | 1,5500 | 1,4200 | 1,4200 | 1,5500 | 1,5500 | 70.842 |
| 28 dic 2023 | 1,5000 | 1,5150 | 1,5150 | 1,5500 | 1,5500 | 70.000 |
| 27 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20 dic 2023 | 1,5000 | 1,5180 | 1,5180 | 1,5000 | 1,5000 | 197.299 |
| 19 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18 dic 2023 | 1,5000 | 1,4200 | 1,4200 | 1,5000 | 1,5000 | 86.512 |
| 15 dic 2023 | 1,5000 | 1,4900 | 1,4250 | 1,5000 | 1,5000 | 306.879 |
| 14 dic 2023 | 1,5000 | 1,5250 | 1,5250 | 1,5000 | 1,5000 | 19.672 |
| 13 dic 2023 | 1,5000 | 1,5940 | 1,5940 | 1,5000 | 1,5000 | 627 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.